TScan Therapeutics, Inc. (TCRX) NASDAQ
0.98
-0.03(-2.97%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.98
-0.03(-2.97%)
Currency In USD
If you invested $1000 in TScan Therapeutics, Inc. (TCRX) since IPO date, it would be worth $93.33 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $353.79, while $1000 invested 1 year ago would be worth $560. This corresponds to total returns of -90.67%, -64.62%, -44%, respectively, with annualized returns of -38.46%, -29.3%, -44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 1.02 | 0.98 | 0.98 | 1.07 | 0.97 | 486,086 |
| June 01, 2026 | 1.08 | 1.01 | 1.01 | 1.08 | 1.01 | 486,101 |
| May 29, 2026 | 1.09 | 1.08 | 1.08 | 1.1 | 1.07 | 203,824 |
| May 28, 2026 | 1.08 | 1.08 | 1.08 | 1.11 | 1.05 | 293,677 |
| May 27, 2026 | 1.07 | 1.07 | 1.07 | 1.13 | 1.06 | 507,056 |
| May 26, 2026 | 1.05 | 1.07 | 1.07 | 1.08 | 1.04 | 535,030 |
| May 22, 2026 | 1.04 | 1.06 | 1.06 | 1.08 | 1 | 676,167 |
| May 21, 2026 | 0.99 | 1.02 | 1.02 | 1.04 | 0.98 | 224,020 |
| May 20, 2026 | 0.98 | 0.99 | 0.99 | 1.02 | 0.96 | 587,273 |
| May 19, 2026 | 0.99 | 0.96 | 0.96 | 1 | 0.95 | 597,759 |
| May 18, 2026 | 1 | 1 | 1 | 1.02 | 0.97 | 509,956 |
| May 15, 2026 | 1.08 | 1 | 1 | 1.1 | 1 | 840,889 |
| May 14, 2026 | 1.15 | 1.11 | 1.11 | 1.16 | 1.09 | 867,244 |
| May 13, 2026 | 1.14 | 1.16 | 1.16 | 1.17 | 1.12 | 356,715 |
| May 12, 2026 | 1.17 | 1.15 | 1.15 | 1.19 | 1.09 | 882,625 |
| May 11, 2026 | 1.31 | 1.18 | 1.18 | 1.31 | 1.17 | 1.08M |
| May 08, 2026 | 1.23 | 1.26 | 1.26 | 1.34 | 1.23 | 1.28M |
| May 07, 2026 | 1.26 | 1.21 | 1.21 | 1.29 | 1.16 | 801,829 |
| May 06, 2026 | 1.19 | 1.25 | 1.25 | 1.26 | 1.19 | 990,115 |
| May 05, 2026 | 1.25 | 1.21 | 1.21 | 1.25 | 1.18 | 985,653 |
| May 04, 2026 | 1.22 | 1.22 | 1.22 | 1.29 | 1.2 | 452,469 |
| May 01, 2026 | 1.16 | 1.22 | 1.22 | 1.25 | 1.14 | 616,066 |
| April 30, 2026 | 1.15 | 1.16 | 1.16 | 1.2 | 1.13 | 438,779 |
| April 29, 2026 | 1.25 | 1.15 | 1.15 | 1.25 | 1.13 | 503,160 |
| April 28, 2026 | 1.31 | 1.26 | 1.26 | 1.32 | 1.25 | 500,612 |
| April 27, 2026 | 1.27 | 1.31 | 1.31 | 1.36 | 1.22 | 936,297 |
| April 24, 2026 | 1.23 | 1.26 | 1.26 | 1.26 | 1.17 | 1.08M |
| April 23, 2026 | 1.26 | 1.2 | 1.2 | 1.28 | 1.16 | 1.26M |
| April 22, 2026 | 1.28 | 1.25 | 1.25 | 1.32 | 1.23 | 740,614 |
| April 21, 2026 | 1.41 | 1.27 | 1.27 | 1.42 | 1.25 | 1.28M |
| April 20, 2026 | 1.17 | 1.43 | 1.43 | 1.47 | 1.17 | 2.88M |
| April 17, 2026 | 1.12 | 1.19 | 1.19 | 1.2 | 1.11 | 1.25M |
| April 16, 2026 | 1.08 | 1.08 | 1.08 | 1.1 | 1.05 | 1.24M |
| April 15, 2026 | 1.05 | 1.07 | 1.07 | 1.07 | 1.03 | 986,965 |
| April 14, 2026 | 1.03 | 1.06 | 1.06 | 1.08 | 1.02 | 1.22M |
| April 13, 2026 | 1.05 | 1.02 | 1.02 | 1.09 | 1 | 7.21M |
| April 10, 2026 | 1.06 | 1.05 | 1.05 | 1.09 | 1.01 | 1.12M |
| April 09, 2026 | 1.06 | 1.06 | 1.06 | 1.09 | 1.03 | 665,084 |
| April 08, 2026 | 1.15 | 1.06 | 1.06 | 1.15 | 1.05 | 959,005 |
| April 07, 2026 | 1.05 | 1.07 | 1.07 | 1.09 | 1.02 | 1.55M |
| April 06, 2026 | 1.04 | 1.04 | 1.04 | 1.08 | 1.02 | 806,229 |
| April 02, 2026 | 1 | 1.01 | 1.01 | 1.05 | 1 | 672,893 |
| April 01, 2026 | 0.99 | 1.03 | 1.03 | 1.07 | 0.99 | 636,207 |
| March 31, 2026 | 0.97 | 1.01 | 1.01 | 1.02 | 0.96 | 231,787 |
| March 30, 2026 | 1 | 0.94 | 0.94 | 1 | 0.92 | 297,945 |
| March 27, 2026 | 1.02 | 0.99 | 0.99 | 1.02 | 0.97 | 459,370 |
| March 26, 2026 | 1.04 | 1.03 | 1.03 | 1.06 | 1.01 | 313,972 |
| March 25, 2026 | 1.03 | 1.04 | 1.04 | 1.06 | 1.03 | 332,353 |
| March 24, 2026 | 1.05 | 1.03 | 1.03 | 1.06 | 1 | 393,679 |
| March 23, 2026 | 1.07 | 1.04 | 1.04 | 1.07 | 1.01 | 545,899 |
| March 20, 2026 | 1.05 | 1.04 | 1.04 | 1.05 | 1 | 573,647 |
| March 19, 2026 | 1.04 | 1.04 | 1.04 | 1.06 | 1.02 | 638,445 |
| March 18, 2026 | 1.07 | 1.07 | 1.07 | 1.13 | 1.04 | 532,742 |
| March 17, 2026 | 1.07 | 1.09 | 1.09 | 1.14 | 1.05 | 1.24M |
| March 16, 2026 | 1.09 | 1.06 | 1.06 | 1.1 | 1.04 | 473,177 |
| March 13, 2026 | 1.15 | 1.05 | 1.05 | 1.16 | 1.04 | 620,158 |
| March 12, 2026 | 1.15 | 1.13 | 1.13 | 1.19 | 1.11 | 1M |
| March 11, 2026 | 1.16 | 1.15 | 1.15 | 1.18 | 1.13 | 280,556 |
| March 10, 2026 | 1.25 | 1.18 | 1.18 | 1.26 | 1.17 | 496,257 |
| March 09, 2026 | 1.1 | 1.24 | 1.24 | 1.25 | 1.1 | 1.34M |